Skip to main content

Posco Holdings Inc ADR (NY: PKX )

68.01 +0.37 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 106.29 107.66 104.93 107.20 1,410,768 +3.65(+3.52%)
Aug 30, 2007 103.14 105.02 102.44 103.55 1,650,019 -1.78(-1.69%)
Aug 29, 2007 102.80 105.50 102.21 105.34 2,104,926 +8.45(+8.72%)
Aug 28, 2007 99.75 100.83 96.49 96.89 1,528,749 -2.49(-2.50%)
Aug 27, 2007 98.69 100.69 97.99 99.38 587,474 +0.69(+0.69%)
Aug 24, 2007 97.16 99.58 96.67 98.69 934,267 +2.13(+2.20%)
Aug 23, 2007 96.86 98.23 95.89 96.57 1,011,062 +1.59(+1.68%)
Aug 22, 2007 92.61 95.41 92.31 94.97 1,138,196 +5.01(+5.57%)
Aug 21, 2007 90.24 91.25 88.84 89.96 644,963 +0.34(+0.38%)
Aug 20, 2007 89.16 90.55 87.29 89.62 848,462 -1.20(-1.32%)
Aug 17, 2007 88.28 91.79 86.92 90.82 2,209,464 +3.76(+4.32%)
Aug 16, 2007 87.76 89.65 82.86 87.06 2,401,028 -1.79(-2.01%)
Aug 15, 2007 90.13 93.48 88.85 88.85 1,109,880 -2.12(-2.33%)
Aug 14, 2007 95.03 95.44 90.90 90.97 941,131 -4.31(-4.53%)
Aug 13, 2007 95.80 97.42 94.79 95.28 562,591 +1.62(+1.72%)
Aug 10, 2007 92.49 95.52 91.31 93.67 1,214,848 -2.16(-2.25%)
Aug 09, 2007 97.90 99.64 94.68 95.83 1,671,492 -5.17(-5.12%)
Aug 08, 2007 98.42 102.23 98.19 101.00 1,292,644 +3.25(+3.33%)
Aug 07, 2007 95.78 105.93 94.66 97.75 733,549 +1.71(+1.78%)
Aug 06, 2007 95.80 96.37 91.96 96.04 1,010,633 +0.10(+0.11%)
Aug 03, 2007 96.90 97.41 95.80 95.94 1,082,637 -1.39(-1.43%)
Aug 02, 2007 96.50 97.99 96.37 97.33 662,410 +0.13(+0.14%)
Aug 01, 2007 97.88 98.55 95.34 97.20 1,409,767 -2.41(-2.42%)
Jul 31, 2007 102.09 103.40 99.51 99.61 673,035 -1.61(-1.59%)
Jul 30, 2007 100.61 101.92 97.90 101.22 1,120,538 +4.66(+4.83%)
Jul 27, 2007 97.99 100.15 95.24 96.55 1,029,600 -1.27(-1.30%)
Jul 26, 2007 98.60 101.57 95.94 97.83 1,598,944 -8.42(-7.92%)
Jul 25, 2007 107.69 108.37 104.55 106.25 1,606,636 +1.96(+1.88%)
Jul 24, 2007 106.78 108.11 104.14 104.28 1,180,526 -3.60(-3.34%)
Jul 23, 2007 106.29 107.91 105.68 107.88 1,205,695 +5.07(+4.93%)
Jul 20, 2007 104.90 104.91 101.95 102.81 1,107,020 +1.04(+1.02%)
Jul 19, 2007 101.74 102.53 101.08 101.77 834,448 +0.96(+0.95%)
Jul 18, 2007 100.69 101.22 100.11 100.81 1,436,366 -3.22(-3.10%)
Jul 17, 2007 103.49 104.12 102.73 104.04 870,629 +0.55(+0.53%)
Jul 16, 2007 105.56 105.56 102.83 103.49 1,191,251 -1.36(-1.30%)
Jul 13, 2007 106.29 106.30 102.86 104.86 2,499,912 +5.57(+5.61%)
Jul 12, 2007 96.72 99.28 96.72 99.28 1,829,064 +5.82(+6.23%)
Jul 11, 2007 93.08 93.81 92.65 93.46 1,356,997 +1.92(+2.10%)
Jul 10, 2007 93.27 93.31 91.39 91.53 940,857 -1.80(-1.93%)
Jul 09, 2007 90.55 96.49 93.01 93.34 830,444 +0.35(+0.38%)
Jul 06, 2007 90.90 93.53 90.61 92.99 1,110,738 +4.30(+4.85%)
Jul 05, 2007 88.42 89.31 87.70 88.69 565,451 +0.59(+0.67%)
Jul 03, 2007 88.53 88.81 87.69 88.10 338,903 +0.20(+0.23%)
Jul 02, 2007 85.83 87.95 86.01 87.90 922,397 +3.99(+4.75%)
Jun 29, 2007 83.26 84.75 83.26 83.91 903,384 +1.09(+1.32%)
Jun 28, 2007 82.66 83.79 82.23 82.82 743,431 -0.06(-0.07%)
Jun 27, 2007 81.74 82.93 80.11 82.88 849,607 +0.43(+0.53%)
Jun 26, 2007 83.45 83.79 81.86 82.44 819,861 -1.00(-1.20%)
Jun 25, 2007 83.77 84.93 83.22 83.44 843,886 -1.17(-1.38%)
Jun 22, 2007 85.58 86.15 84.26 84.61 1,190,107 -2.62(-3.01%)
Jun 21, 2007 86.99 87.49 85.80 87.23 1,329,825 -0.81(-0.92%)
Jun 20, 2007 89.16 89.51 87.87 88.04 680,286 -2.39(-2.64%)
Jun 19, 2007 89.70 90.55 89.65 90.44 810,137 +0.73(+0.82%)
Jun 18, 2007 90.55 90.90 89.53 89.70 536,706 -0.92(-1.02%)
Jun 15, 2007 89.79 92.25 89.69 90.62 1,183,386 +1.33(+1.49%)
Jun 14, 2007 89.62 90.00 88.84 89.30 1,048,959 +2.52(+2.90%)
Jun 13, 2007 85.89 86.97 85.26 86.78 870,343 +2.96(+3.53%)
Jun 12, 2007 84.79 85.09 83.56 83.82 1,058,969 -0.96(-1.14%)
Jun 11, 2007 86.36 86.36 84.16 84.79 1,626,566 -2.32(-2.67%)
Jun 08, 2007 86.03 87.11 84.51 87.11 1,175,663 +3.05(+3.63%)
Jun 07, 2007 86.01 86.65 83.56 84.06 1,429,502 -0.52(-0.61%)
Jun 06, 2007 86.02 86.02 83.98 84.58 1,356,027 -1.52(-1.77%)
Jun 05, 2007 87.42 87.62 85.58 86.10 1,389,746 -1.85(-2.11%)
Jun 04, 2007 88.46 88.80 86.93 87.95 1,802,000 +2.22(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.